Mfc Patong Heritage Property Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 3.000 | 3.600 | 3.000 | 3.600 | 3.600 | 200 |
| 2025-06-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-05-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 200 |
| 2025-05-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-05-28 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 500 |
| 2025-05-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 500 |
| 2025-05-26 | 2.880 | 3.900 | 2.880 | 3.900 | 3.900 | 300 |
| 2025-05-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,000 |
| 2025-05-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-14 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 700 |
| 2025-05-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 200 |
| 2025-05-09 | 4.020 | 4.020 | 3.880 | 3.880 | 3.880 | 6,500 |
| 2025-05-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-05-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,500 |
| 2025-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2025-05-02 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,400 |
| 2025-04-30 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,300 |
| 2025-04-29 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 2,300 |
| 2025-04-28 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 1,700 |
| 2025-04-25 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2025-04-24 | 4.020 | 4.020 | 3.800 | 3.800 | 3.800 | 1,200 |
| 2025-04-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 |
| 2025-04-22 | 4.080 | 4.080 | 3.060 | 4.060 | 4.060 | 500 |
| 2025-04-21 | 3.760 | 4.100 | 3.760 | 4.100 | 4.100 | 6,200 |
| 2025-04-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-04-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,600 |
| 2025-04-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2025-04-11 | 3.000 | 3.840 | 3.000 | 3.840 | 3.840 | 500 |
| 2025-04-10 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 2,000 |
| 2025-04-09 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 1,100 |
| 2025-04-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-04-04 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-04-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-04-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-04-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2025-03-31 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-03-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-03-27 | 2.720 | 3.420 | 2.720 | 3.420 | 3.420 | 900 |
| 2025-03-26 | 3.000 | 3.420 | 3.000 | 3.420 | 3.420 | 2,700 |
| 2025-03-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 |
| 2025-03-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 5,300 |
| 2025-03-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-19 | 2.680 | 3.440 | 2.680 | 3.440 | 3.440 | 3,600 |
| 2025-03-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-17 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,200 |
| 2025-03-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-12 | 3.200 | 3.440 | 3.200 | 3.440 | 3.440 | 1,900 |
| 2025-03-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-06 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 900 |
| 2025-03-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2025-03-04 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-09 | 0.0200 THB |
| 2020-03-11 | 0.0220 THB |
| 2019-08-28 | 0.1000 THB |
| 2019-05-27 | 0.1830 THB |
| 2019-03-08 | 0.1810 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.